SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
77.85
+0.21 (0.27%)
At close: Sep 26, 2025, 4:00 PM EDT
77.90
+0.05 (0.06%)
After-hours: Sep 26, 2025, 4:25 PM EDT
SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.57 | 77.91 | 77.40 | 77.84 | - | 0.25% | 6,276,360 |
| Sep 25, 2025 | 77.64 | 77.80 | 77.22 | 77.64 | 77.64 | -0.46% | 6,968,865 |
| Sep 24, 2025 | 78.40 | 78.41 | 77.83 | 78.00 | 78.00 | -0.34% | 18,816,696 |
| Sep 23, 2025 | 78.67 | 78.74 | 78.11 | 78.27 | 78.27 | -0.52% | 13,251,263 |
| Sep 22, 2025 | 78.13 | 78.74 | 78.13 | 78.68 | 78.68 | 0.49% | 9,015,183 |
| Sep 19, 2025 | 78.15 | 78.40 | 77.92 | 78.30 | 78.30 | 0.49% | 18,159,613 |
| Sep 18, 2025 | 77.89 | 78.24 | 77.70 | 77.92 | 77.92 | 0.46% | 8,393,989 |
| Sep 17, 2025 | 77.67 | 77.86 | 76.99 | 77.56 | 77.56 | -0.13% | 8,830,992 |
| Sep 16, 2025 | 77.84 | 77.87 | 77.57 | 77.66 | 77.66 | -0.12% | 7,476,907 |
| Sep 15, 2025 | 77.62 | 77.79 | 77.59 | 77.75 | 77.75 | 0.52% | 13,779,158 |
| Sep 12, 2025 | 77.38 | 77.55 | 77.30 | 77.35 | 77.35 | -0.03% | 5,851,236 |
| Sep 11, 2025 | 76.97 | 77.46 | 76.91 | 77.37 | 77.37 | 0.81% | 8,949,213 |
| Sep 10, 2025 | 76.91 | 77.02 | 76.55 | 76.75 | 76.75 | 0.30% | 6,473,529 |
| Sep 9, 2025 | 76.37 | 76.58 | 76.15 | 76.52 | 76.52 | 0.22% | 6,444,409 |
| Sep 8, 2025 | 76.32 | 76.46 | 76.16 | 76.35 | 76.35 | 0.26% | 8,104,335 |
| Sep 5, 2025 | 76.66 | 76.74 | 75.70 | 76.15 | 76.15 | -0.29% | 10,020,609 |
| Sep 4, 2025 | 75.82 | 76.37 | 75.71 | 76.37 | 76.37 | 0.85% | 8,641,199 |
| Sep 3, 2025 | 75.62 | 75.80 | 75.36 | 75.73 | 75.73 | 0.52% | 9,099,122 |
| Sep 2, 2025 | 75.00 | 75.35 | 74.71 | 75.34 | 75.34 | -0.74% | 12,251,556 |
| Aug 29, 2025 | 76.18 | 76.21 | 75.68 | 75.90 | 75.90 | -0.60% | 9,762,489 |
| Aug 28, 2025 | 76.16 | 76.42 | 75.94 | 76.36 | 76.36 | 0.35% | 9,879,752 |
| Aug 27, 2025 | 75.84 | 76.17 | 75.83 | 76.09 | 76.09 | 0.24% | 8,880,753 |
| Aug 26, 2025 | 75.56 | 75.95 | 75.48 | 75.91 | 75.91 | 0.41% | 9,712,042 |
| Aug 25, 2025 | 75.78 | 75.92 | 75.59 | 75.60 | 75.60 | -0.41% | 8,281,129 |
| Aug 22, 2025 | 75.04 | 76.07 | 74.98 | 75.91 | 75.91 | 1.52% | 6,186,552 |
| Aug 21, 2025 | 74.85 | 75.06 | 74.57 | 74.77 | 74.77 | -0.40% | 7,924,460 |
| Aug 20, 2025 | 75.23 | 75.25 | 74.47 | 75.07 | 75.07 | -0.27% | 9,371,465 |
| Aug 19, 2025 | 75.67 | 75.78 | 75.13 | 75.27 | 75.27 | -0.55% | 6,596,672 |
| Aug 18, 2025 | 75.64 | 75.77 | 75.55 | 75.69 | 75.69 | -0.03% | 7,860,977 |
| Aug 15, 2025 | 76.01 | 76.01 | 75.60 | 75.71 | 75.71 | -0.22% | 6,154,042 |
| Aug 14, 2025 | 75.63 | 75.96 | 75.57 | 75.88 | 75.88 | 0.03% | 5,374,583 |
| Aug 13, 2025 | 75.88 | 76.03 | 75.62 | 75.86 | 75.86 | 0.32% | 6,822,683 |
| Aug 12, 2025 | 75.10 | 75.64 | 74.92 | 75.62 | 75.62 | 1.10% | 7,754,654 |
| Aug 11, 2025 | 75.00 | 75.17 | 74.67 | 74.80 | 74.80 | -0.21% | 7,613,090 |
| Aug 8, 2025 | 74.60 | 75.02 | 74.57 | 74.96 | 74.96 | 0.77% | 5,185,286 |
| Aug 7, 2025 | 74.85 | 74.94 | 74.01 | 74.39 | 74.39 | -0.07% | 7,119,031 |
| Aug 6, 2025 | 74.01 | 74.52 | 73.90 | 74.44 | 74.44 | 0.74% | 13,983,922 |
| Aug 5, 2025 | 74.33 | 74.42 | 73.77 | 73.89 | 73.89 | -0.48% | 7,194,312 |
| Aug 4, 2025 | 73.60 | 74.26 | 73.60 | 74.25 | 74.25 | 1.50% | 5,849,563 |
| Aug 1, 2025 | 73.67 | 73.68 | 72.86 | 73.15 | 73.15 | -1.60% | 11,786,514 |
| Jul 31, 2025 | 75.23 | 75.28 | 74.21 | 74.34 | 74.34 | -0.42% | 8,290,093 |
| Jul 30, 2025 | 74.82 | 75.02 | 74.30 | 74.65 | 74.65 | -0.12% | 7,688,129 |
| Jul 29, 2025 | 75.10 | 75.13 | 74.63 | 74.74 | 74.74 | -0.25% | 7,606,651 |
| Jul 28, 2025 | 75.01 | 75.06 | 74.77 | 74.93 | 74.93 | - | 5,370,539 |
| Jul 25, 2025 | 74.72 | 75.01 | 74.69 | 74.93 | 74.93 | 0.38% | 4,422,520 |
| Jul 24, 2025 | 74.66 | 74.83 | 74.59 | 74.65 | 74.65 | 0.08% | 11,271,444 |
| Jul 23, 2025 | 74.30 | 74.61 | 74.09 | 74.59 | 74.59 | 0.82% | 9,341,855 |
| Jul 22, 2025 | 74.01 | 74.07 | 73.67 | 73.98 | 73.98 | 0.03% | 6,862,877 |
| Jul 21, 2025 | 73.97 | 74.30 | 73.92 | 73.96 | 73.96 | 0.16% | 4,530,878 |
| Jul 18, 2025 | 74.03 | 74.03 | 73.70 | 73.84 | 73.84 | -0.03% | 6,533,044 |